U.S. markets close in 2 hours 53 minutes

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.81+0.05 (+0.46%)
As of 12:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202010.7410.8310.7610.8110.81123,684
Oct 26, 202010.8010.8010.6810.7610.76432,400
Oct 23, 202010.8210.8210.7610.8110.81146,400
Oct 22, 202010.7810.8110.7010.7610.76234,500
Oct 21, 202010.7510.8310.7410.7510.75175,500
Oct 20, 202010.7710.8310.7110.7510.75228,500
Oct 19, 202010.8110.8810.7010.7110.71566,100
Oct 16, 202010.9310.9610.8610.8810.88337,200
Oct 15, 202010.9210.9710.9010.9610.96262,300
Oct 14, 202010.9510.9810.9010.9510.95365,100
Oct 14, 20200.18 Dividend
Oct 13, 202011.2311.2311.1511.1911.01439,900
Oct 12, 202011.1711.2411.1311.2011.02426,600
Oct 09, 202011.1511.1811.0811.1310.95300,500
Oct 08, 202011.1211.1411.0611.0910.91283,600
Oct 07, 202011.1111.1411.0511.1010.92279,600
Oct 06, 202011.1311.1811.0111.0310.85504,200
Oct 05, 202011.0411.1511.0111.1510.97250,500
Oct 02, 202010.7611.0110.7610.9810.80367,900
Oct 01, 202011.0911.1010.9811.0510.87375,900
Sep 30, 202010.8611.0410.8611.0010.82355,300
Sep 29, 202010.8510.8610.7810.8610.69239,300
Sep 28, 202010.7710.8110.6910.7510.58361,100
Sep 25, 202010.5010.5710.4710.5710.40277,200
Sep 24, 202010.5310.6110.4510.5110.34324,700
Sep 23, 202010.8310.8710.5710.5710.40373,400
Sep 22, 202010.7010.7810.6310.7410.57255,500
Sep 21, 202010.6410.7110.5210.6310.46667,500
Sep 18, 202010.8510.8510.7210.7610.59450,700
Sep 17, 202010.7610.8310.6810.7810.61448,600
Sep 16, 202010.9610.9610.8410.8710.70329,900
Sep 15, 202011.0611.0610.9010.9110.73243,800
Sep 14, 202011.0011.0710.9510.9910.81326,100
Sep 14, 20200.18 Dividend
Sep 11, 202011.1511.1710.9911.0810.72541,400
Sep 10, 202011.2111.2411.0311.0610.71489,100
Sep 09, 202011.0511.2011.0011.1410.78468,600
Sep 08, 202010.9410.9510.8210.8810.53685,100
Sep 04, 202011.1011.1810.8211.0610.71840,500
Sep 03, 202011.2011.2311.0511.0610.71678,000
Sep 02, 202011.2211.3111.1211.3010.94426,800
Sep 01, 202011.0411.2411.0311.1910.83425,900
Aug 31, 202010.9811.0510.9411.0310.68327,100
Aug 28, 202010.8811.0010.8710.9110.56225,800
Aug 27, 202010.8610.9010.8410.8610.51164,900
Aug 26, 202010.7110.8410.6410.8410.49235,500
Aug 25, 202010.6510.7510.5910.6410.30413,000
Aug 24, 202010.7010.7010.6310.6810.34389,500
Aug 21, 202010.7510.7610.6210.6710.33293,600
Aug 20, 202010.7810.8010.6310.7510.41433,900
Aug 19, 202010.8210.8510.8110.8310.48177,600
Aug 18, 202010.7910.9210.7810.8110.46305,000
Aug 17, 202011.0111.0410.6010.7810.43882,800
Aug 14, 202011.0011.0310.9910.9910.64283,000
Aug 13, 202011.0311.0711.0111.0210.67343,000
Aug 13, 20200.18 Dividend
Aug 12, 202011.1911.2311.1411.2310.70531,000
Aug 11, 202011.2011.2011.0511.0810.55577,700
Aug 10, 202011.0011.0810.9811.0810.55462,500
Aug 07, 202010.8210.9510.8210.9510.43416,600
Aug 06, 202010.7010.8210.6810.8210.31272,600
Aug 05, 202010.6810.7110.6710.7110.20289,800
Aug 04, 202010.5510.6610.5510.6310.12311,400
Aug 03, 202010.4910.6010.4710.5310.03344,200
Jul 31, 202010.4910.4910.3910.429.92316,600
Jul 30, 202010.3510.4310.2710.439.93286,700
Jul 29, 202010.3610.4010.3310.379.88249,000
Jul 28, 202010.3510.3710.3210.349.85232,800
Jul 27, 202010.3610.4010.3110.359.86169,200
Jul 24, 202010.2510.3010.2110.309.81246,700
Jul 23, 202010.2910.2910.1810.279.78176,300
Jul 22, 202010.2910.2910.2110.269.77172,300
Jul 21, 202010.2510.3010.2410.269.77188,100
Jul 20, 202010.1310.2410.1010.249.75234,500
Jul 17, 202010.0810.1810.0710.149.66266,400
Jul 16, 202010.0810.1510.0510.079.59328,600
Jul 15, 202010.2410.2910.1310.169.68278,800
Jul 14, 202010.2910.2910.1710.219.72330,700
Jul 14, 20200.18 Dividend
Jul 13, 202010.4510.5510.4210.459.78598,300
Jul 10, 202010.3710.4210.3310.419.74342,000
Jul 09, 202010.4410.4410.2610.369.70300,900
Jul 08, 202010.2810.4110.2810.389.72273,000
Jul 07, 202010.3010.4110.2610.279.61366,000
Jul 06, 202010.3310.3510.2710.319.65261,100
Jul 02, 202010.2510.3010.1910.219.56286,600
Jul 01, 202010.0210.2510.0210.169.51314,800
Jun 30, 20209.8410.099.8410.059.41241,500
Jun 29, 20209.679.799.609.799.16333,400
Jun 26, 20209.829.869.659.699.07244,200
Jun 25, 20209.809.889.619.829.19324,000
Jun 24, 202010.0010.029.789.879.24260,300
Jun 23, 202010.1010.1210.0010.009.36187,900
Jun 22, 202010.0710.079.9510.029.38257,200
Jun 19, 202010.1010.1010.0110.069.42216,000
Jun 18, 20209.9610.069.9310.039.39202,800
Jun 17, 20209.9110.009.859.939.29261,300
Jun 16, 202010.0410.049.779.859.22312,100
Jun 15, 20209.559.809.459.719.09434,500
Jun 12, 202010.1110.119.549.869.23865,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...